| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-1.25 | -10.33% | 14,220,900 | 0 | 0 |
10.80
12.10
10.80
|
|
2 tháng
(2026-03-02) |
-0.85 | -7.26% | 29,676,300 | -21,200 | -0.2 |
10.25
12.40
10.80
|
|
3 tháng
(2026-01-29) |
-0.05 | -0.46% | 34,696,900 | -47,800 | -0.5 |
10.25
12.40
10.80
|
|
6 tháng
(2025-10-31) |
-0.20 | -1.79% | 43,805,000 | -1,108,800 | -12.4 |
10.25
12.40
10.80
|
|
12 tháng
(2025-05-05) |
0.95 | 9.54% | 130,163,600 | -2,432,500 | -28.4 |
9.71
12.40
10.80
|
|
24 tháng
(2024-05-09) |
3.27 | 43.12% | 340,278,700 | -7,554,379 | -86.2 |
7.55
13.24
10.80
|
|
36 tháng
(2023-05-15) |
2.75 | 33.88% | 508,743,000 | 639,505 | -17.7 |
7.16
13.24
10.80
|
|
60 tháng
(2021-05-25) |
-0.57 | -4.96% | 895,318,300 | 583,473 | -18.0 |
7.16
16.09
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
9.50
|
991,000 | 9.52 | 9.81 | 9.45 | 0 | 64,100 | -0.6 |
| 18/09/2024 |
9.50
|
579,000 | 9.50 | 9.62 | 9.35 | 2,100 | 19,300 | -0.2 |
| 17/09/2024 |
9.50
|
609,800 | 9.43 | 9.52 | 9.24 | 13,000 | 1,600 | 0.1 |
| 16/09/2024 |
9.31
|
2,054,100 | 9.71 | 9.71 | 9.20 | 20,200 | 37,700 | -0.2 |
| 13/09/2024 |
9.71
|
372,300 | 9.71 | 9.76 | 9.62 | 1,600 | 14,600 | -0.1 |
| 12/09/2024 |
9.71
|
362,100 | 9.71 | 9.76 | 9.62 | 0 | 5,400 | -0.1 |
| 11/09/2024 |
9.62
|
455,000 | 9.52 | 9.71 | 9.48 | 0 | 13,700 | -0.1 |
| 10/09/2024 |
9.57
|
3,646,400 | 10.33 | 10.33 | 9.57 | 2,700 | 101,600 | -1.0 |
| 09/09/2024 |
10.29
|
469,200 | 10.38 | 10.57 | 10.29 | 0 | 0 | 0 |
| 06/09/2024 |
10.38
|
840,100 | 10.48 | 10.71 | 10.38 | 1,100 | 78,700 | -0.9 |
| 05/09/2024 |
10.52
|
1,742,900 | 10.38 | 10.81 | 10.38 | 49,500 | 36,300 | 0.1 |
| 04/09/2024 |
10.38
|
426,200 | 10.33 | 10.38 | 10.19 | 12,100 | 18,500 | -0.1 |
| 30/08/2024 |
10.33
|
312,600 | 10.43 | 10.43 | 10.24 | 0 | 75,900 | -0.8 |
| 29/08/2024 |
10.43
|
658,000 | 10.48 | 10.52 | 10.19 | 3,600 | 38,800 | -0.4 |
| 28/08/2024 |
10.29
|
328,000 | 10.29 | 10.43 | 10.19 | 0 | 18,100 | -0.2 |
| 27/08/2024 |
10.29
|
506,100 | 10.19 | 10.33 | 10.14 | 23,600 | 41,200 | -0.2 |
| 26/08/2024 |
10.29
|
517,000 | 10.48 | 10.48 | 10.14 | 0 | 117,800 | -1.3 |
| 23/08/2024 |
10.43
|
1,184,800 | 10.48 | 10.48 | 10.10 | 4,000 | 709,900 | -7.6 |
| 22/08/2024 |
10.29
|
1,916,700 | 10.43 | 10.81 | 10.14 | 25,100 | 1,103,700 | -11.7 |
| 21/08/2024 |
10.38
|
794,200 | 10.29 | 10.38 | 10.14 | 147,200 | 199,300 | -0.6 |
| 20/08/2024 |
10.29
|
926,200 | 10.29 | 10.33 | 10.14 | 29,300 | 563,700 | -5.7 |
| 19/08/2024 |
10.33
|
1,816,700 | 9.90 | 10.48 | 9.90 | 197,200 | 502,800 | -3.3 |
| 16/08/2024 |
10
|
806,400 | 9.76 | 10.05 | 9.76 | 83,100 | 239,300 | -1.6 |
| 15/08/2024 |
9.81
|
579,600 | 9.76 | 9.95 | 9.62 | 67,600 | 59,600 | 0.1 |
| 14/08/2024 |
9.62
|
1,798,600 | 9.95 | 9.95 | 9.52 | 59,900 | 1,347,700 | -13.0 |
| 13/08/2024 |
9.95
|
1,184,200 | 10 | 10.10 | 9.62 | 17,200 | 664,600 | -6.6 |
| 12/08/2024 |
10.05
|
569,100 | 10 | 10.14 | 9.90 | 22,200 | 401,400 | -4.0 |
| 09/08/2024 |
10
|
466,200 | 9.95 | 10 | 9.71 | 21,000 | 168,200 | -1.5 |
| 08/08/2024 |
9.95
|
906,600 | 9.76 | 10.10 | 9.52 | 38,600 | 281,500 | -2.5 |
| 07/08/2024 |
9.81
|
303,600 | 9.81 | 9.81 | 9.57 | 17,500 | 60,700 | -0.4 |
| 06/08/2024 |
9.81
|
635,700 | 9.81 | 9.81 | 9.52 | 159,000 | 256,000 | -1.0 |
| 05/08/2024 |
9.52
|
1,244,200 | 9.62 | 9.90 | 9.43 | 111,100 | 265,400 | -1.6 |
| 02/08/2024 |
9.90
|
1,172,300 | 9.57 | 9.90 | 9.52 | 133,400 | 547,400 | -4.2 |
| 01/08/2024 |
9.62
|
1,288,500 | 10.14 | 10.14 | 9.51 | 43,500 | 79,800 | -0.4 |
| 31/07/2024 |
10.05
|
501,400 | 10.33 | 10.33 | 9.95 | 0 | 110,200 | -1.2 |
| 30/07/2024 |
10.33
|
1,002,700 | 10.24 | 10.48 | 10 | 48,200 | 27,200 | 0.2 |
| 29/07/2024 |
10.24
|
507,700 | 10.19 | 10.38 | 10.10 | 48,200 | 27,200 | 0.2 |
| 26/07/2024 |
10.29
|
904,600 | 10.38 | 10.48 | 10.05 | 12,800 | 117,100 | -1.1 |
| 25/07/2024 |
10.19
|
1,518,800 | 10.19 | 10.19 | 10 | 26,900 | 13,300 | 0.1 |
| 24/07/2024 |
9.52
|
554,200 | 9.24 | 9.62 | 9.16 | 81,600 | 109,900 | -0.3 |
| 23/07/2024 |
9.33
|
890,600 | 9.71 | 9.71 | 9.25 | 20,800 | 66,300 | -0.5 |
| 22/07/2024 |
9.71
|
1,584,100 | 9.90 | 9.90 | 9.33 | 146,200 | 20,100 | 1.3 |
| 19/07/2024 |
9.90
|
407,400 | 10 | 10 | 9.81 | 33,200 | 6,500 | 0.3 |
| 18/07/2024 |
10
|
914,500 | 10.05 | 10.10 | 9.67 | 216,300 | 85,800 | 1.3 |
| 17/07/2024 |
9.95
|
2,155,700 | 10.76 | 10.76 | 9.95 | 88,800 | 1,000,000 | -9.6 |
| 16/07/2024 |
10.67
|
918,800 | 11.10 | 11.10 | 10.48 | 89,700 | 54,800 | 0.4 |
| 15/07/2024 |
10.95
|
695,100 | 10.76 | 11.05 | 10.76 | 150,800 | 20,700 | 1.5 |
| 12/07/2024 |
10.81
|
1,026,000 | 10.57 | 10.81 | 10.29 | 168,000 | 323,500 | -1.7 |
| 11/07/2024 |
10.57
|
1,193,300 | 11.19 | 11.19 | 10.43 | 39,700 | 729,800 | -7.7 |
| 10/07/2024 |
10.86
|
697,400 | 10.67 | 10.86 | 10.57 | 117,300 | 80,600 | 0.4 |
| 09/07/2024 |
10.62
|
640,900 | 10.48 | 10.67 | 10.38 | 108,100 | 97,700 | 0.1 |
| 08/07/2024 |
10.48
|
518,000 | 10.19 | 10.62 | 10.19 | 24,500 | 144,500 | -1.3 |
| 05/07/2024 |
10.43
|
375,700 | 10.38 | 10.48 | 10.24 | 9,600 | 62,600 | -0.6 |
| 04/07/2024 |
10.48
|
572,600 | 10.24 | 10.67 | 10.10 | 12,600 | 90,200 | -0.9 |
| 03/07/2024 |
10.29
|
961,400 | 9.86 | 10.48 | 9.76 | 252,400 | 9,400 | 2.6 |
| 02/07/2024 |
9.86
|
586,100 | 10.14 | 10.14 | 9.81 | 15,400 | 75,100 | -0.6 |
| 01/07/2024 |
9.81
|
351,700 | 9.81 | 9.90 | 9.62 | 17,000 | 50,000 | -0.3 |
| 28/06/2024 |
9.90
|
649,700 | 10 | 10 | 9.71 | 30,700 | 71,800 | -0.4 |
| 27/06/2024 |
9.95
|
954,900 | 9.46 | 9.95 | 9.45 | 291,400 | 6,300 | 2.9 |
| 26/06/2024 |
9.51
|
676,100 | 9.52 | 9.52 | 9.33 | 96,700 | 34,500 | 0.6 |
| 25/06/2024 |
9.51
|
524,700 | 9.36 | 9.51 | 9.14 | 94,000 | 18,600 | 0.7 |
| 24/06/2024 |
9.36
|
1,379,900 | 9.48 | 9.57 | 8.71 | 202,700 | 16,500 | 1.8 |
| 21/06/2024 |
9.36
|
1,189,000 | 9.27 | 9.52 | 9.27 | 23,400 | 83,600 | -0.6 |
| 20/06/2024 |
9.26
|
1,000,800 | 8.74 | 9.33 | 8.74 | 178,300 | 5,900 | 1.6 |
| 19/06/2024 |
8.75
|
520,100 | 8.58 | 8.78 | 8.58 | 78,300 | 8,200 | 0.6 |
| 18/06/2024 |
8.68
|
1,031,200 | 8.37 | 8.70 | 8.33 | 43,200 | 0 | 0.4 |
| 17/06/2024 |
8.29
|
314,600 | 8.05 | 8.33 | 8.05 | 32,800 | 9,800 | 0.2 |
| 14/06/2024 |
8.19
|
675,900 | 8.33 | 8.34 | 8.18 | 1,000 | 13,000 | -0.1 |
| 13/06/2024 |
8.31
|
520,700 | 8.47 | 8.48 | 8.19 | 15,700 | 1,400 | 0.1 |
| 12/06/2024 |
8.33
|
1,078,000 | 8.05 | 8.43 | 7.85 | 4,800 | 6,000 | -0.0 |
| 11/06/2024 |
8
|
519,400 | 8.10 | 8.10 | 7.95 | 9,700 | 4,000 | 0.0 |
| 10/06/2024 |
7.97
|
344,500 | 7.95 | 8.11 | 7.93 | 26,900 | 0 | 0.2 |
| 07/06/2024 |
7.95
|
318,000 | 7.95 | 8 | 7.90 | 1,000 | 2,700 | -0.0 |
| 06/06/2024 |
7.93
|
318,400 | 8.04 | 8.10 | 7.92 | 900 | 1,500 | -0.0 |
| 05/06/2024 |
8.04
|
1,190,700 | 7.84 | 8.13 | 7.84 | 46,200 | 0 | 0.4 |
| 04/06/2024 |
7.85
|
315,300 | 7.76 | 7.86 | 7.76 | 21,600 | 0 | 0.2 |
| 03/06/2024 |
7.76
|
617,100 | 7.73 | 7.85 | 7.71 | 41,500 | 0 | 0.3 |
| 31/05/2024 |
7.71
|
461,100 | 7.83 | 7.86 | 7.71 | 13,800 | 0 | 0.1 |
| 30/05/2024 |
7.82
|
745,100 | 7.86 | 7.96 | 7.78 | 28,900 | 0 | 0.2 |
| 29/05/2024 |
7.86
|
1,428,700 | 7.62 | 8.01 | 7.60 | 104,400 | 800 | 0.9 |
| 28/05/2024 |
7.60
|
381,200 | 7.58 | 7.65 | 7.53 | 11,500 | 0 | 0.1 |
| 27/05/2024 |
7.55
|
565,000 | 7.58 | 7.62 | 7.55 | 0 | 4,800 | -0.0 |
| 24/05/2024 |
7.57
|
649,800 | 7.59 | 7.62 | 7.51 | 0 | 5,700 | -0.0 |
| 23/05/2024 |
7.59
|
775,300 | 7.58 | 7.64 | 7.56 | 6,000 | 300 | 0.0 |
| 22/05/2024 |
7.58
|
626,700 | 7.61 | 7.62 | 7.52 | 5,000 | 900 | 0.0 |
| 21/05/2024 |
7.59
|
404,500 | 7.64 | 7.65 | 7.57 | 0 | 800 | -0.0 |
| 20/05/2024 |
7.65
|
496,700 | 7.67 | 7.70 | 7.62 | 23,000 | 0 | 0.2 |
| 17/05/2024 |
7.63
|
761,100 | 7.61 | 7.65 | 7.60 | 340 | 0 | 0.0 |
| 16/05/2024 |
7.61
|
988,900 | 7.58 | 7.65 | 7.57 | 0 | 0 | 0 |
| 15/05/2024 |
7.58
|
496,600 | 7.61 | 7.63 | 7.57 | 5,000 | 0 | 0.0 |
| 14/05/2024 |
7.58
|
232,600 | 7.59 | 7.61 | 7.56 | 0 | 0 | 0 |
| 13/05/2024 |
7.59
|
474,400 | 7.57 | 7.60 | 7.57 | 0 | 0 | 0 |
| 10/05/2024 |
7.59
|
353,900 | 7.61 | 7.63 | 7.56 | 0 | 2,300 | -0.0 |
| 09/05/2024 |
7.58
|
388,800 | 7.60 | 7.67 | 7.58 | 5,200 | 0 | 0.0 |
| 08/05/2024 |
7.61
|
550,500 | 7.59 | 7.67 | 7.57 | 31,500 | 2,900 | 0.2 |
| 07/05/2024 |
7.61
|
326,000 | 7.62 | 7.67 | 7.57 | 0 | 35,400 | -0.3 |
| 06/05/2024 |
7.62
|
466,200 | 7.55 | 7.62 | 7.48 | 0 | 0 | 0 |
| 03/05/2024 |
7.59
|
177,600 | 7.62 | 7.64 | 7.52 | 300 | 0 | 0.0 |
| 02/05/2024 |
7.62
|
269,300 | 7.61 | 7.62 | 7.52 | 10,200 | 0 | 0.1 |
| 26/04/2024 |
7.61
|
80,300 | 7.58 | 7.61 | 7.53 | 0 | 0 | 0 |